KissMeData/005250/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184300	960304010	15850	15850	15850	15850	812
3	20231227	184200	960304010	15850	15850	15850	15850	0
4	20231227	184100	960304010	15850	15850	15850	15850	0
5	20231227	184000	960304010	15850	15850	15850	15850	0
6	20231227	183900	960304010	15850	15850	15850	15850	0
7	20231227	183800	960304010	15850	15850	15850	15850	0
8	20231227	183700	960304010	15850	15850	15850	15850	0
9	20231227	183600	960304010	15850	15850	15850	15850	0
10	20231227	183500	960304010	15850	15850	15850	15850	0
11	20231227	183400	960304010	15850	15850	15850	15850	0
12	20231227	183300	960304010	15850	15850	15850	15850	0
13	20231227	183200	960304010	15850	15850	15850	15850	0
14	20231227	183100	960304010	15850	15850	15850	15850	0
15	20231227	183000	960304010	15850	15850	15850	15850	0
16	20231227	182900	960304010	15850	15850	15850	15850	0
17	20231227	182800	960304010	15850	15850	15850	15850	0
18	20231227	182700	960304010	15850	15850	15850	15850	0
19	20231227	182600	960304010	15850	15850	15850	15850	0
20	20231227	182500	960304010	15850	15850	15850	15850	0
21	20231227	182400	960304010	15850	15850	15850	15850	0
22	20231227	182300	960304010	15850	15850	15850	15850	0
23	20231227	182200	960304010	15850	15850	15850	15850	0
24	20231227	182100	960304010	15850	15850	15850	15850	0
25	20231227	182000	960304010	15850	15850	15850	15850	0
26	20231227	181900	960304010	15850	15850	15850	15850	0
27	20231227	181800	960304010	15850	15850	15850	15850	0
28	20231227	181700	960304010	15850	15850	15850	15850	0
29	20231227	181600	960304010	15850	15850	15850	15850	0
30	20231227	181500	960304010	15850	15850	15850	15850	0
31	20231227	181400	960304010	15850	15850	15850	15850	0
32	20231227	181300	960304010	15850	15850	15850	15850	812
33	20231227	181200	960304010	15850	15850	15850	15850	0
34	20231227	181100	960304010	15850	15850	15850	15850	0
35	20231227	181000	960304010	15850	15850	15850	15850	0
36	20231227	180900	960304010	15850	15850	15850	15850	0
37	20231227	180800	960304010	15850	15850	15850	15850	0
38	20231227	180700	960304010	15850	15850	15850	15850	0
39	20231227	180600	960304010	15850	15850	15850	15850	0
40	20231227	180500	960304010	15850	15850	15850	15850	0
41	20231227	180400	960304010	15850	15850	15850	15850	0
42	20231227	180300	960304010	15850	15850	15850	15850	0
43	20231227	180200	960304010	15850	15850	15850	15850	0
44	20231227	180100	960304010	15850	15850	15850	15850	0
45	20231227	180000	960304010	15850	15850	15850	15850	0
46	20231227	175900	960304010	15850	15850	15850	15850	0
47	20231227	175800	960304010	15850	15850	15850	15850	0
48	20231227	175700	960304010	15850	15850	15850	15850	0
49	20231227	175600	960304010	15850	15850	15850	15850	0
50	20231227	175500	960304010	15850	15850	15850	15850	0
51	20231227	175400	960304010	15850	15850	15850	15850	0
52	20231227	175300	960304010	15850	15850	15850	15850	0
53	20231227	175200	960304010	15850	15850	15850	15850	0
54	20231227	175100	960304010	15850	15850	15850	15850	0
55	20231227	175000	960304010	15850	15850	15850	15850	0
56	20231227	174900	960304010	15850	15850	15850	15850	0
57	20231227	174800	960304010	15850	15850	15850	15850	0
58	20231227	174700	960304010	15850	15850	15850	15850	0
59	20231227	174600	960304010	15850	15850	15850	15850	0
60	20231227	174500	960304010	15850	15850	15850	15850	0
61	20231227	174400	960304010	15850	15850	15850	15850	0
62	20231227	174300	960304010	15850	15850	15850	15850	812
63	20231227	174200	960304010	15850	15850	15850	15850	0
64	20231227	174100	960304010	15850	15850	15850	15850	0
65	20231227	174000	960304010	15850	15850	15850	15850	0
66	20231227	173900	960304010	15850	15850	15850	15850	0
67	20231227	173800	960304010	15850	15850	15850	15850	0
68	20231227	173700	960304010	15850	15850	15850	15850	0
69	20231227	173600	960304010	15850	15850	15850	15850	0
70	20231227	173500	960304010	15850	15850	15850	15850	0
71	20231227	173400	960304010	15850	15850	15850	15850	0
72	20231227	173300	960304010	15850	15850	15850	15850	0
73	20231227	173200	960304010	15850	15850	15850	15850	0
74	20231227	173100	960304010	15850	15850	15850	15850	0
75	20231227	173000	960304010	15850	15850	15850	15850	0
76	20231227	172900	960304010	15850	15850	15850	15850	0
77	20231227	172800	960304010	15850	15850	15850	15850	0
78	20231227	172700	960304010	15850	15850	15850	15850	0
79	20231227	172600	960304010	15850	15850	15850	15850	0
80	20231227	172500	960304010	15850	15850	15850	15850	0
81	20231227	172400	960304010	15850	15850	15850	15850	0
82	20231227	172300	960304010	15850	15850	15850	15850	0
83	20231227	172200	960304010	15850	15850	15850	15850	0
84	20231227	172100	960304010	15850	15850	15850	15850	0
85	20231227	172000	960304010	15850	15850	15850	15850	0
86	20231227	171900	960304010	15850	15850	15850	15850	0
87	20231227	171800	960304010	15850	15850	15850	15850	0
88	20231227	171700	960304010	15850	15850	15850	15850	0
89	20231227	171600	960304010	15850	15850	15850	15850	0
90	20231227	171500	960304010	15850	15850	15850	15850	0
91	20231227	171400	960304010	15850	15850	15850	15850	0
92	20231227	171300	960304010	15850	15850	15850	15850	812
93	20231227	171200	960304010	15850	15850	15850	15850	0
94	20231227	171100	960304010	15850	15850	15850	15850	0
95	20231227	171000	960304010	15850	15850	15850	15850	0
96	20231227	170900	960304010	15850	15850	15850	15850	0
97	20231227	170800	960304010	15850	15850	15850	15850	0
98	20231227	170700	960304010	15850	15850	15850	15850	0
99	20231227	170600	960304010	15850	15850	15850	15850	0
100	20231227	170500	960304010	15850	15850	15850	15850	0
101	20231227	170400	960304010	15850	15850	15850	15850	0
102	20231227	170300	960304010	15850	15850	15850	15850	0
103	20231227	170200	960304010	15850	15850	15850	15850	0
104	20231227	170100	960304010	15850	15850	15850	15850	0
105	20231227	170000	960304010	15850	15850	15850	15850	0
106	20231227	165900	960304010	15850	15850	15850	15850	0
107	20231227	165800	960304010	15850	15850	15850	15850	0
108	20231227	165700	960304010	15850	15850	15850	15850	0
109	20231227	165600	960304010	15850	15850	15850	15850	0
110	20231227	165500	960304010	15850	15850	15850	15850	0
111	20231227	165400	960304010	15850	15850	15850	15850	0
112	20231227	165300	960304010	15850	15850	15850	15850	0
113	20231227	165200	960304010	15850	15850	15850	15850	0
114	20231227	165100	960304010	15850	15850	15850	15850	0
115	20231227	165000	960304010	15850	15850	15850	15850	0
116	20231227	164900	960304010	15850	15850	15850	15850	0
117	20231227	164800	960304010	15850	15850	15850	15850	0
118	20231227	164700	960304010	15850	15850	15850	15850	0
119	20231227	164600	960304010	15850	15850	15850	15850	0
120	20231227	164500	960304010	15850	15850	15850	15850	0
121	20231227	164400	960304010	15850	15850	15850	15850	0
122	20231227	164300	960304010	15850	15850	15850	15850	812
123	20231227	164200	960304010	15850	15850	15850	15850	0
124	20231227	164100	960304010	15850	15850	15850	15850	0
125	20231227	164000	960304010	15850	15850	15850	15850	0
126	20231227	163900	960304010	15850	15850	15850	15850	0
127	20231227	163800	960304010	15850	15850	15850	15850	0
128	20231227	163700	960304010	15850	15850	15850	15850	0
129	20231227	163600	960304010	15850	15850	15850	15850	0
130	20231227	163500	960304010	15850	15850	15850	15850	0
131	20231227	163400	960304010	15850	15850	15850	15850	0
132	20231227	163300	960304010	15850	15850	15850	15850	0
133	20231227	163200	960304010	15850	15850	15850	15850	0
134	20231227	163100	960304010	15850	15850	15850	15850	0
135	20231227	163000	960304010	15850	15850	15850	15850	0
136	20231227	162900	960304010	15850	15850	15850	15850	0
137	20231227	162800	960304010	15850	15850	15850	15850	0
138	20231227	162700	960304010	15850	15850	15850	15850	0
139	20231227	162600	960304010	15850	15850	15850	15850	0
140	20231227	162500	960304010	15850	15850	15850	15850	0
141	20231227	162400	960304010	15850	15850	15850	15850	0
142	20231227	162300	960304010	15850	15850	15850	15850	0
143	20231227	162200	960304010	15850	15850	15850	15850	0
144	20231227	162100	960304010	15850	15850	15850	15850	0
145	20231227	162000	960304010	15850	15850	15850	15850	0
146	20231227	161900	960304010	15850	15850	15850	15850	0
147	20231227	161800	960304010	15850	15850	15850	15850	0
148	20231227	161700	960304010	15850	15850	15850	15850	0
149	20231227	161600	960304010	15850	15850	15850	15850	0
150	20231227	161500	960304010	15850	15850	15850	15850	0
151	20231227	161400	960304010	15850	15850	15850	15850	0
152	20231227	161300	960304010	15850	15850	15850	15850	812
153	20231227	161200	960304010	15850	15850	15850	15850	0
154	20231227	161100	960304010	15850	15850	15850	15850	0
155	20231227	161000	960304010	15850	15850	15850	15850	0
156	20231227	160900	960304010	15850	15850	15850	15850	0
157	20231227	160800	960304010	15850	15850	15850	15850	0
158	20231227	160700	960304010	15850	15850	15850	15850	0
159	20231227	160600	960304010	15850	15850	15850	15850	0
160	20231227	160500	960304010	15850	15850	15850	15850	0
161	20231227	160400	960304010	15850	15850	15850	15850	0
162	20231227	160300	960304010	15850	15850	15850	15850	0
163	20231227	160200	960304010	15850	15850	15850	15850	0
164	20231227	160100	960304010	15850	15850	15850	15850	0
165	20231227	160000	960304010	15850	15850	15850	15850	0
166	20231227	155900	960304010	15850	15850	15850	15850	0
167	20231227	155800	960304010	15850	15850	15850	15850	0
168	20231227	155700	960304010	15850	15850	15850	15850	0
169	20231227	155600	960304010	15850	15850	15850	15850	0
170	20231227	155500	960304010	15850	15850	15850	15850	0
171	20231227	155400	960304010	15850	15850	15850	15850	0
172	20231227	155300	960304010	15850	15850	15850	15850	0
173	20231227	155200	960304010	15850	15850	15850	15850	0
174	20231227	155100	960304010	15850	15850	15850	15850	0
175	20231227	155000	960304010	15850	15850	15850	15850	0
176	20231227	154900	960304010	15850	15850	15850	15850	0
177	20231227	154800	960304010	15850	15850	15850	15850	0
178	20231227	154700	960304010	15850	15850	15850	15850	0
179	20231227	154600	960304010	15850	15850	15850	15850	0
180	20231227	154500	960304010	15850	15850	15850	15850	0
181	20231227	154400	960304010	15850	15850	15850	15850	0
182	20231227	154300	960304010	15850	15850	15850	15850	812
183	20231227	154200	960304010	15850	15850	15850	15850	0
184	20231227	154100	960304010	15850	15850	15850	15850	0
185	20231227	154000	960304010	15850	15850	15850	15850	0
186	20231227	153900	960304010	15850	15850	15850	15850	0
187	20231227	153800	960304010	15850	15850	15850	15850	0
188	20231227	153700	960304010	15850	15850	15850	15850	0
189	20231227	153600	960304010	15850	15850	15850	15850	0
190	20231227	153500	960304010	15850	15850	15850	15850	0
191	20231227	153400	960304010	15850	15850	15850	15850	0
192	20231227	153300	960304010	15850	15850	15850	15850	0
193	20231227	153200	960304010	15850	15850	15850	15850	0
194	20231227	153100	960304010	15850	15850	15850	15850	0
195	20231227	153000	960304010	15850	15850	15850	15850	812
196	20231227	152900	947433810	15810	15810	15810	15810	0
197	20231227	152800	947433810	15810	15810	15810	15810	0
198	20231227	152700	947433810	15810	15810	15810	15810	0
199	20231227	152600	947433810	15810	15810	15810	15810	0
200	20231227	152500	947433810	15810	15810	15810	15810	0
201	20231227	152400	947433810	15810	15810	15810	15810	0
202	20231227	152300	947433810	15810	15810	15810	15810	0
203	20231227	152200	947433810	15810	15810	15810	15810	0
204	20231227	152100	947433810	15810	15810	15810	15810	0
205	20231227	152000	947433810	15810	15810	15810	15810	0
206	20231227	151900	947433810	15810	15870	15880	15810	100
207	20231227	151800	945847750	15790	15820	15840	15790	408
208	20231227	151700	939399310	15820	15880	15880	15820	408
209	20231227	151600	932924130	15850	15880	15890	15840	368
210	20231227	151500	927079440	15840	15860	15880	15840	261
211	20231227	151400	922939960	15850	15850	15900	15840	499
212	20231227	151300	915020180	15870	15880	15880	15840	348
213	20231227	151200	909495980	15860	15840	15900	15840	431
214	20231227	151100	902659270	15860	15870	15900	15860	397
215	20231227	151000	896357870	15890	15840	15890	15840	542
216	20231227	150900	887749390	15880	15860	15900	15830	490
217	20231227	150800	879969860	15820	15880	15890	15820	404
218	20231227	150700	873557950	15880	15870	15880	15840	524
219	20231227	150600	865240600	15870	15810	15870	15810	43
220	20231227	150500	864558620	15830	15850	15860	15830	534
221	20231227	150400	856094090	15850	15840	15850	15790	552
222	20231227	150300	847349300	15850	15790	15850	15790	77
223	20231227	150200	846130590	15810	15830	15850	15810	387
224	20231227	150100	840001700	15830	15840	15840	15820	444
225	20231227	150000	832973980	15830	15830	15830	15830	526
226	20231227	145900	824647400	15830	15820	15830	15820	494
227	20231227	145800	816828630	15820	15810	15820	15800	211
228	20231227	145700	813490800	15810	15800	15820	15800	388
229	20231227	145600	807356270	15800	15790	15800	15790	1671
230	20231227	145500	780955240	15790	15790	15800	15780	662
231	20231227	145400	770497920	15790	15790	15790	15790	226
232	20231227	145300	766929380	15800	15770	15800	15770	392
233	20231227	145200	760742320	15770	15740	15770	15740	708
234	20231227	145100	749584790	15750	15740	15750	15730	357
235	20231227	145000	743964170	15740	15730	15740	15720	494
236	20231227	144900	736188830	15730	15740	15750	15720	396
237	20231227	144800	729956520	15740	15720	15740	15720	290
238	20231227	144700	725394090	15720	15730	15740	15720	177
239	20231227	144600	722610040	15740	15740	15740	15730	12
240	20231227	144500	722421250	15730	15730	15740	15730	69
241	20231227	144400	721335850	15740	15730	15750	15730	180
242	20231227	144300	718502740	15740	15730	15740	15730	30
243	20231227	144200	718030820	15730	15730	15740	15730	37
244	20231227	144100	717448790	15740	15740	15740	15730	22
245	20231227	144000	717102700	15730	15740	15740	15730	59
246	20231227	143900	716174510	15740	15730	15740	15730	27
247	20231227	143800	715749640	15740	15730	15740	15730	38
248	20231227	143700	715151790	15730	15730	15740	15730	41
249	20231227	143600	714506850	15740	15730	15740	15720	22
250	20231227	143500	714160790	15730	15730	15750	15720	2150
251	20231227	143400	680319480	15730	15730	15740	15730	57
252	20231227	143300	679422860	15730	15740	15740	15730	69
253	20231227	143200	678337460	15730	15730	15740	15730	20
254	20231227	143100	678022840	15730	15730	15740	15730	28
255	20231227	143000	677582380	15740	15720	15740	15720	263
256	20231227	142900	673444490	15720	15730	15730	15720	22
257	20231227	142800	673098580	15730	15730	15730	15720	48
258	20231227	142700	672343700	15730	15730	15730	15730	72
259	20231227	142600	671211140	15730	15740	15740	15730	42
260	20231227	142500	670550300	15730	15740	15740	15730	44
261	20231227	142400	669858020	15730	15730	15740	15730	24
262	20231227	142300	669480430	15730	15730	15730	15730	3
263	20231227	142200	669433240	15730	15730	15730	15730	105
264	20231227	142100	667781590	15730	15730	15740	15730	24
265	20231227	142000	667403950	15730	15740	15740	15730	98
266	20231227	141900	665861440	15740	15740	15740	15730	26
267	20231227	141800	665452280	15740	15730	15740	15730	622
268	20231227	141700	655668130	15730	15730	15730	15720	21
269	20231227	141600	655337820	15720	15730	15730	15720	17
270	20231227	141500	655070460	15720	15720	15730	15720	16
271	20231227	141400	654818820	15720	15720	15720	15720	5
272	20231227	141300	654740220	15720	15720	15720	15720	2
273	20231227	141200	654708780	15720	15730	15730	15720	117
274	20231227	141100	652868410	15740	15740	15740	15730	108
275	20231227	141000	651169300	15730	15730	15730	15730	2
276	20231227	140900	651137840	15730	15730	15730	15730	6
277	20231227	140800	651043460	15740	15710	15740	15710	266
278	20231227	140700	646861440	15710	15710	15710	15710	6
279	20231227	140600	646767180	15710	15720	15720	15710	49
280	20231227	140500	645996910	15720	15720	15730	15710	1372
281	20231227	140400	624426870	15720	15720	15730	15720	479
282	20231227	140300	616893290	15720	15720	15740	15720	1168
283	20231227	140200	598521990	15750	15720	15750	15720	1144
284	20231227	140100	580524800	15720	15710	15720	15710	4
285	20231227	140000	580461930	15710	15730	15740	15710	311
286	20231227	135900	575572400	15730	15740	15750	15730	970
287	20231227	135800	560306270	15740	15750	15760	15730	687
288	20231227	135700	549497530	15730	15790	15790	15730	2504
289	20231227	135600	510072090	15790	15800	15800	15790	104
290	20231227	135500	508429570	15790	15790	15800	15790	66
291	20231227	135400	507386840	15800	15800	15800	15800	235
292	20231227	135300	503673840	15810	15810	15810	15800	66
293	20231227	135200	502630510	15800	15800	15810	15800	104
294	20231227	135100	500986470	15810	15790	15810	15790	6
295	20231227	135000	500891660	15780	15780	15790	15780	64
296	20231227	134900	499881230	15790	15800	15800	15780	72
297	20231227	134800	498743900	15800	15780	15800	15780	43
298	20231227	134700	498064580	15790	15780	15790	15770	36
299	20231227	134600	497496460	15770	15780	15780	15770	69
300	20231227	134500	496408260	15770	15770	15780	15760	243
301	20231227	134400	492576250	15760	15770	15770	15760	54
302	20231227	134300	491725110	15760	15770	15770	15760	70
303	20231227	134200	490621350	15770	15780	15780	15770	341
304	20231227	134100	485240810	15780	15800	15800	15780	243
305	20231227	134000	481402020	15800	15810	15810	15800	10
306	20231227	133900	481244000	15800	15800	15800	15800	6
307	20231227	133800	481149200	15810	15810	15810	15800	179
308	20231227	133700	478319440	15810	15810	15810	15810	48
309	20231227	133600	477560560	15820	15810	15820	15810	26
310	20231227	133500	477149480	15800	15790	15800	15790	125
311	20231227	133400	475174490	15780	15790	15800	15780	46
312	20231227	133300	474448230	15790	15780	15800	15780	24
313	20231227	133200	474069190	15780	15780	15780	15780	9
314	20231227	133100	473927170	15780	15780	15780	15780	5
315	20231227	133000	473848270	15780	15770	15780	15770	35
316	20231227	132900	473295980	15760	15760	15780	15760	64
317	20231227	132800	472286340	15760	15770	15800	15760	611
318	20231227	132700	462651200	15770	15800	15800	15770	499
319	20231227	132600	454776080	15800	15790	15800	15790	11
320	20231227	132500	454602350	15780	15820	15820	15780	258
321	20231227	132400	450528020	15810	15790	15810	15790	24
322	20231227	132300	450148740	15790	15790	15800	15790	7
323	20231227	132200	450038190	15790	15800	15800	15790	305
324	20231227	132100	445219600	15800	15810	15810	15800	24
325	20231227	132000	444840380	15800	15800	15800	15800	8
326	20231227	131900	444713980	15800	15800	15800	15800	20
327	20231227	131800	444397980	15810	15790	15810	15790	23
328	20231227	131700	444034610	15800	15800	15800	15790	157
329	20231227	131600	441554360	15800	15790	15820	15790	546
330	20231227	131500	432926140	15800	15790	15800	15790	24
331	20231227	131400	432547130	15800	15790	15800	15790	9
332	20231227	131300	432405000	15790	15790	15790	15790	3
333	20231227	131200	432357630	15800	15790	15800	15790	50
334	20231227	131100	431568010	15790	15790	15790	15790	5
335	20231227	131000	431489060	15790	15790	15800	15790	31
336	20231227	130900	430999370	15790	15800	15800	15790	12
337	20231227	130800	430809790	15790	15810	15810	15790	61
338	20231227	130700	429846080	15800	15810	15810	15790	214
339	20231227	130600	426464970	15820	15800	15820	15800	80
340	20231227	130500	425200260	15800	15800	15810	15800	9
341	20231227	130400	425058050	15810	15800	15810	15800	11
342	20231227	130300	424884170	15800	15820	15820	15800	48
343	20231227	130200	424125340	15810	15820	15820	15810	17
344	20231227	130100	423856470	15800	15810	15810	15800	70
345	20231227	130000	422750120	15810	15820	15820	15810	20
346	20231227	125900	422433860	15810	15810	15810	15810	23
347	20231227	125800	422070230	15820	15810	15820	15800	52
348	20231227	125700	421248120	15800	15810	15810	15800	24
349	20231227	125600	420868760	15800	15800	15810	15800	8
350	20231227	125500	420742320	15810	15810	15820	15810	169
351	20231227	125400	418070310	15810	15820	15820	15810	28
352	20231227	125300	417627390	15810	15810	15820	15810	19
353	20231227	125200	417326880	15810	15810	15820	15810	91
354	20231227	125100	415888160	15810	15830	15840	15810	346
355	20231227	125000	410411200	15830	15840	15850	15830	126
356	20231227	124900	408415330	15840	15850	15850	15840	9
357	20231227	124800	408272690	15840	15850	15850	15840	62
358	20231227	124700	407290060	15850	15850	15860	15850	11
359	20231227	124600	407115640	15860	15860	15860	15860	22
360	20231227	124500	406766720	15870	15870	15870	15860	23
361	20231227	124400	406401730	15870	15860	15870	15860	16
362	20231227	124300	406147840	15870	15860	15870	15860	15
363	20231227	124200	405909850	15860	15860	15870	15860	12
364	20231227	124100	405719440	15860	15880	15880	15860	33
365	20231227	124000	405195640	15890	15870	15890	15870	3
366	20231227	123900	405148010	15870	15850	15870	15850	51
367	20231227	123800	404339200	15850	15860	15860	15850	28
368	20231227	123700	403895250	15860	15870	15870	15850	274
369	20231227	123600	399551940	15870	15870	15880	15870	14
370	20231227	123500	399329700	15870	15890	15890	15870	51
371	20231227	123400	398519710	15880	15880	15890	15880	13
372	20231227	123300	398313210	15880	15880	15890	15870	31
373	20231227	123200	397820930	15880	15880	15880	15880	14
374	20231227	123100	397598610	15870	15880	15880	15870	17
375	20231227	123000	397328750	15870	15880	15880	15870	15
376	20231227	122900	397090560	15870	15870	15880	15870	47
377	20231227	122800	396344600	15860	15860	15870	15860	13
378	20231227	122700	396138320	15870	15860	15870	15860	23
379	20231227	122600	395773370	15860	15870	15870	15860	150
380	20231227	122500	393392920	15870	15870	15870	15870	0
381	20231227	122400	393392920	15870	15870	15880	15870	27
382	20231227	122300	392964280	15880	15880	15880	15880	46
383	20231227	122200	392233800	15880	15880	15880	15880	27
384	20231227	122100	391805040	15880	15890	15890	15880	23
385	20231227	122000	391439600	15880	15870	15880	15870	20
386	20231227	121900	391122010	15870	15860	15880	15860	21
387	20231227	121800	390788660	15870	15860	15870	15860	7
388	20231227	121700	390677600	15860	15860	15860	15850	20
389	20231227	121600	390360440	15860	15850	15880	15850	627
390	20231227	121500	380415350	15860	15870	15870	15860	409
391	20231227	121400	373925760	15870	15880	15880	15870	18
392	20231227	121300	373639960	15880	15870	15880	15870	18
393	20231227	121200	373354140	15870	15880	15880	15870	49
394	20231227	121100	372576110	15880	15900	15900	15870	204
395	20231227	121000	369336580	15890	15890	15890	15880	424
396	20231227	120900	362599570	15890	15900	15920	15890	168
397	20231227	120800	359928270	15900	15900	15930	15900	83
398	20231227	120700	358607630	15900	15900	15900	15900	11
399	20231227	120600	358432730	15900	15910	15910	15900	25
400	20231227	120500	358035020	15900	15900	15900	15900	12
401	20231227	120400	357844220	15900	15900	15900	15900	1
402	20231227	120300	357828320	15900	15900	15900	15900	10
403	20231227	120200	357669320	15900	15920	15920	15900	5
404	20231227	120100	357589780	15910	15940	15940	15910	14
405	20231227	120000	357366650	15940	15940	15950	15940	11
406	20231227	115900	357191300	15930	15920	15930	15920	113
407	20231227	115800	355391230	15910	15900	15910	15900	26
408	20231227	115700	354977720	15900	15910	15910	15900	9
409	20231227	115600	354834550	15900	15910	15910	15900	6
410	20231227	115500	354739110	15910	15910	15910	15900	11
411	20231227	115400	354564140	15910	15910	15910	15910	0
412	20231227	115300	354564140	15910	15910	15910	15910	10
413	20231227	115200	354405040	15910	15920	15950	15910	5
414	20231227	115100	354325390	15910	15910	15950	15910	14
415	20231227	115000	354102490	15900	15910	15910	15900	13
416	20231227	114900	353895690	15900	15900	15900	15900	1
417	20231227	114800	353879790	15900	15940	15940	15900	42
418	20231227	114700	353210620	15940	15910	15940	15910	34
419	20231227	114600	352668690	15920	15900	15920	15900	69
420	20231227	114500	351570890	15900	15900	15900	15900	3
421	20231227	114400	351523190	15910	15910	15920	15910	38
422	20231227	114300	350918600	15910	15910	15920	15910	5
423	20231227	114200	350839020	15940	15940	15940	15940	35
424	20231227	114100	350281120	15910	15910	15930	15910	117
425	20231227	114000	348418000	15910	15920	15920	15910	2
426	20231227	113900	348386170	15910	15910	15910	15910	12
427	20231227	113800	348195250	15910	15910	15910	15910	3
428	20231227	113700	348147520	15910	15900	15910	15900	26
429	20231227	113600	347733890	15900	15900	15910	15900	127
430	20231227	113500	345713380	15900	15900	15900	15900	5
431	20231227	113400	345633880	15910	15910	15910	15900	9
432	20231227	113300	345490760	15900	15900	15900	15900	1
433	20231227	113200	345474860	15900	15900	15900	15900	8
434	20231227	113100	345347660	15900	15920	15920	15900	13
435	20231227	113000	345140720	15910	15910	15910	15900	35
436	20231227	112900	344583880	15910	15900	15920	15900	86
437	20231227	112800	343215150	15900	15910	15910	15900	137
438	20231227	112700	341035490	15910	15910	15910	15910	8
439	20231227	112600	340908210	15910	15910	15910	15910	3
440	20231227	112500	340860480	15930	15910	15930	15910	42
441	20231227	112400	340191520	15910	15930	15930	15910	84
442	20231227	112300	338853460	15930	15930	15930	15930	52
443	20231227	112200	338025100	15910	15910	15910	15910	9
444	20231227	112100	337881910	15910	15910	15930	15910	60
445	20231227	112000	336926640	15920	15940	15940	15920	13
446	20231227	111900	336719510	15940	15940	15940	15940	2
447	20231227	111800	336687630	15940	15950	15950	15920	316
448	20231227	111700	331648640	15950	15950	15960	15950	30
449	20231227	111600	331170130	15950	15960	15960	15950	17
450	20231227	111500	330898940	15950	15950	15950	15950	33
451	20231227	111400	330372590	15950	15960	15960	15950	12
452	20231227	111300	330181150	15950	15950	15950	15950	6
453	20231227	111200	330085450	15950	15940	15950	15940	4
454	20231227	111100	330021670	15940	15960	15960	15940	71
455	20231227	111000	328889530	15950	15940	15950	15940	42
456	20231227	110900	328219700	15950	15950	15950	15940	67
457	20231227	110800	327151080	15950	15950	15950	15950	7
458	20231227	110700	327039430	15960	15950	15960	15950	24
459	20231227	110600	326656560	15950	15940	15950	15940	40
460	20231227	110500	326018620	15950	15950	15950	15950	308
461	20231227	110400	321106020	15960	15950	15960	15950	12
462	20231227	110300	320914610	15950	15950	15960	15950	30
463	20231227	110200	320435970	15960	15950	15960	15950	37
464	20231227	110100	319845460	15950	15950	15960	15950	9
465	20231227	110000	319701900	15950	15980	15980	15950	53
466	20231227	105900	318856520	15950	15950	15950	15950	2
467	20231227	105800	318824620	15950	15980	15980	15940	507
468	20231227	105700	310731700	15980	15980	15980	15970	86
469	20231227	105600	309357850	15980	15980	15980	15970	61
470	20231227	105500	308383130	15990	15970	15990	15970	149
471	20231227	105400	306001130	15970	15970	15970	15970	22
472	20231227	105300	305649790	15970	15970	15970	15970	1
473	20231227	105200	305633820	15970	15970	15970	15970	2
474	20231227	105100	305601880	15970	15980	15980	15970	30
475	20231227	105000	305122570	15970	15970	15970	15970	2
476	20231227	104900	305090630	15970	15950	15970	15950	143
477	20231227	104800	302808110	15950	15950	15950	15950	10
478	20231227	104700	302648610	15950	15950	15950	15950	3
479	20231227	104600	302600760	15950	15950	15950	15950	43
480	20231227	104500	301914910	15950	15950	15950	15950	41
481	20231227	104400	301260960	15950	15930	15950	15930	66
482	20231227	104300	300208590	15940	15940	15940	15940	104
483	20231227	104200	298550830	15940	15910	15950	15910	209
484	20231227	104100	295222280	15910	15910	15910	15910	2
485	20231227	104000	295190460	15900	15900	15920	15900	6
486	20231227	103900	295095040	15920	15900	15920	15900	35
487	20231227	103800	294537860	15920	15930	15930	15920	60
488	20231227	103700	293582310	15920	15930	15930	15920	35
489	20231227	103600	293024780	15930	15900	15930	15900	82
490	20231227	103500	291720300	15890	15890	15890	15890	5
491	20231227	103400	291640850	15900	15900	15900	15900	3
492	20231227	103300	291593150	15900	15900	15900	15890	61
493	20231227	103200	290623440	15900	15890	15900	15890	52
494	20231227	103100	289797150	15890	15890	15900	15890	35
495	20231227	103000	289240990	15890	15890	15900	15890	11
496	20231227	102900	289066120	15900	15890	15900	15890	3
497	20231227	102800	289018430	15900	15890	15910	15890	95
498	20231227	102700	287508320	15890	15910	15910	15890	23
499	20231227	102600	287142430	15890	15890	15910	15890	6
500	20231227	102500	287047070	15900	15870	15900	15870	63
501	20231227	102400	286045970	15870	15890	15890	15870	20
502	20231227	102300	285728190	15890	15910	15910	15890	61
503	20231227	102200	284758870	15880	15930	15930	15880	56
504	20231227	102100	283867540	15940	15940	15940	15940	35
505	20231227	102000	283309640	15940	15920	15940	15920	45
506	20231227	101900	282593120	15930	15890	15940	15890	165
507	20231227	101800	279970460	15880	15870	15880	15870	150
508	20231227	101700	277589810	15870	15870	15870	15870	1
509	20231227	101600	277573940	15870	15870	15870	15870	178
510	20231227	101500	274749080	15870	15870	15870	15860	23
511	20231227	101400	274384080	15870	15870	15870	15870	83
512	20231227	101300	273066870	15870	15880	15880	15870	6
513	20231227	101200	272971640	15880	15890	15890	15880	10
514	20231227	101100	272812830	15880	15880	15880	15880	59
515	20231227	101000	271875910	15890	15880	15890	15880	196
516	20231227	100900	268763420	15880	15880	15880	15880	0
517	20231227	100800	268763420	15880	15870	15890	15870	111
518	20231227	100700	267001280	15870	15880	15880	15870	28
519	20231227	100600	266556910	15870	15870	15870	15870	22
520	20231227	100500	266207770	15860	15860	15860	15860	0
521	20231227	100400	266207770	15860	15860	15860	15860	0
522	20231227	100300	266207770	15860	15850	15860	15850	55
523	20231227	100200	265335860	15850	15850	15850	15850	1
524	20231227	100100	265320010	15850	15830	15850	15830	93
525	20231227	100000	263847120	15820	15810	15820	15810	194
526	20231227	095900	260779700	15810	15800	15810	15800	24
527	20231227	095800	260400490	15800	15800	15800	15800	20
528	20231227	095700	260084490	15810	15810	15810	15810	0
529	20231227	095600	260084490	15810	15810	15810	15810	0
530	20231227	095500	260084490	15810	15800	15810	15790	52
531	20231227	095400	259262730	15820	15820	15820	15820	20
532	20231227	095300	258946330	15810	15820	15820	15790	471
533	20231227	095200	251506520	15810	15810	15810	15810	0
534	20231227	095100	251506520	15810	15790	15810	15780	1539
535	20231227	095000	227204160	15780	15780	15780	15780	34
536	20231227	094900	226667640	15780	15780	15780	15780	437
537	20231227	094800	219771780	15780	15780	15780	15780	0
538	20231227	094700	219771780	15780	15780	15790	15770	275
539	20231227	094600	215432230	15790	15790	15790	15790	1
540	20231227	094500	215416440	15790	15790	15790	15790	30
541	20231227	094400	214942740	15800	15800	15800	15780	196
542	20231227	094300	211848790	15800	15800	15800	15800	91
543	20231227	094200	210410990	15800	15800	15800	15790	266
544	20231227	094100	206210310	15810	15840	15840	15810	143
545	20231227	094000	203948970	15840	15840	15840	15840	1
546	20231227	093900	203933130	15820	15810	15820	15790	305
547	20231227	093800	199114330	15800	15840	15840	15800	73
548	20231227	093700	197960460	15840	15770	15860	15750	1233
549	20231227	093600	178483050	15750	15860	15860	15740	4800
550	20231227	093500	102589310	15860	15860	15860	15860	3
551	20231227	093400	102541730	15860	15860	15860	15850	419
552	20231227	093300	95896750	15860	15870	15870	15860	117
553	20231227	093200	94040130	15870	15870	15870	15870	2
554	20231227	093100	94008390	15870	15860	15870	15860	44
555	20231227	093000	93310450	15860	15890	15890	15860	178
556	20231227	092900	90484070	15890	15890	15890	15890	123
557	20231227	092800	88529600	15890	15940	15940	15870	963
558	20231227	092700	73212000	15950	15950	15950	15950	0
559	20231227	092600	73212000	15950	15940	15950	15940	43
560	20231227	092500	72526570	15950	15940	15950	15940	82
561	20231227	092400	71219190	15950	15950	15950	15950	9
562	20231227	092300	71075640	15950	15980	15980	15950	185
563	20231227	092200	68122660	15980	15970	16020	15970	139
564	20231227	092100	65900470	15970	15950	15970	15950	162
565	20231227	092000	63313410	15940	15930	15940	15920	33
566	20231227	091900	62787670	15930	15930	15930	15930	37
567	20231227	091800	62198260	15930	15930	15930	15930	1
568	20231227	091700	62182330	15930	15930	15930	15930	20
569	20231227	091600	61863730	15930	15930	15930	15930	12
570	20231227	091500	61672570	15900	15900	15900	15900	0
571	20231227	091400	61672570	15900	15950	15950	15900	35
572	20231227	091300	61116020	15910	15870	15920	15850	54
573	20231227	091200	60257870	15850	15920	15930	15850	152
574	20231227	091100	57838270	15840	15940	15940	15800	635
575	20231227	091000	47776990	15960	16020	16020	15960	375
576	20231227	090900	41778120	16080	16080	16080	16080	1
577	20231227	090800	41762040	16090	16100	16100	16090	97
578	20231227	090700	40201020	16100	16010	16100	16000	528
579	20231227	090600	31739360	16010	16000	16010	16000	153
580	20231227	090500	29290900	15990	15940	15990	15940	42
581	20231227	090400	28620610	15940	15930	15940	15930	478
582	20231227	090300	21005910	15920	15870	15920	15870	109
583	20231227	090200	19272780	15920	15920	15930	15920	212
584	20231227	090100	15896110	15920	15940	15940	15920	225
585	20231227	090000	12312430	15930	15850	15930	15850	776